Drageus Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.92	0.94	0.91	0.91	0.91	-1.09%	69
Jul 23, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	1
Jul 22, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	200
Jul 21, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	59
Jul 20, 2026	0.96	0.96	0.93	0.93	0.93	-3.93%	7
Jul 17, 2026	0.97	0.97	0.97	0.97	0.97	-0.82%	20
Jul 15, 2026	0.98	0.98	0.98	0.98	0.98	4.95%	50
Jul 14, 2026	0.93	0.93	0.93	0.93	0.93	-4.91%	3
Jul 10, 2026	0.93	0.98	0.92	0.98	0.98	-0.20%	89
Jul 8, 2026	0.93	0.98	0.93	0.98	0.98	-0.41%	63
Jul 7, 2026	0.93	0.98	0.93	0.98	0.98	-0.61%	55
Jul 6, 2026	0.95	0.99	0.95	0.99	0.99	6.45%	1,060
Jul 3, 2026	0.93	0.93	0.93	0.93	0.93	-	79
Jun 26, 2026	0.92	0.98	0.92	0.93	0.93	-5.10%	30
Jun 24, 2026	0.95	0.98	0.95	0.98	0.98	1.87%	506
Jun 23, 2026	1.01	1.13	0.90	0.96	0.96	-10.09%	19,919
Jun 22, 2026	1.05	1.09	1.01	1.07	1.07	1.90%	2,292
Jun 18, 2026	1.00	1.05	0.95	1.05	1.05	10.53%	7,597
Jun 17, 2026	0.95	0.95	0.95	0.95	0.95	-5.47%	100
Jun 16, 2026	1.00	1.01	1.00	1.01	1.01	5.79%	91
Jun 15, 2026	0.98	1.00	0.95	0.95	0.95	-1.04%	425
Jun 12, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	1,600
Jun 11, 2026	0.97	0.97	0.97	0.97	0.97	0.62%	50
Jun 10, 2026	0.95	0.97	0.94	0.96	0.96	2.34%	169
Jun 9, 2026	0.95	0.97	0.94	0.94	0.94	-	222
Jun 8, 2026	1.00	1.01	0.94	0.94	0.94	-0.84%	1,555
Jun 5, 2026	0.94	1.00	0.94	0.95	0.95	-5.47%	1,050
Jun 3, 2026	1.14	1.14	1.01	1.01	1.01	-15.90%	20
Jun 2, 2026	1.00	1.20	0.93	1.20	1.20	3.91%	7,608
Jun 1, 2026	1.12	1.22	1.00	1.15	1.15	21.05%	10,632
May 29, 2026	0.95	0.95	0.95	0.95	0.95	-	20
May 28, 2026	0.95	0.95	0.95	0.95	0.95	-	15
May 27, 2026	0.95	0.95	0.95	0.95	0.95	-	31
May 26, 2026	0.95	0.95	0.95	0.95	0.95	5.09%	15
May 25, 2026	0.95	0.95	0.90	0.90	0.90	-4.24%	115
May 22, 2026	0.94	0.94	0.94	0.94	0.94	4.66%	100
May 19, 2026	0.95	0.95	0.90	0.90	0.90	-0.88%	413
May 18, 2026	0.94	0.95	0.91	0.91	0.91	0.66%	3,100
May 15, 2026	0.91	0.95	0.90	0.90	0.90	-0.66%	1,295
May 14, 2026	0.93	0.94	0.91	0.91	0.91	-1.30%	2,999
May 13, 2026	0.92	0.92	0.92	0.92	0.92	-2.95%	600
May 12, 2026	0.95	0.95	0.95	0.95	0.95	2.81%	12
May 11, 2026	0.93	0.93	0.92	0.92	0.92	-0.65%	1,203
May 8, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	1,114
May 6, 2026	1.01	1.01	0.94	0.94	0.94	-2.08%	1,410
May 5, 2026	0.96	0.96	0.96	0.96	0.96	-	260
Apr 27, 2026	1.07	1.07	0.96	0.96	0.96	-9.86%	516
Apr 24, 2026	1.05	1.07	0.97	1.07	1.07	1.43%	2,276
Apr 23, 2026	0.96	1.05	0.96	1.05	1.05	5.00%	1,438
Apr 22, 2026	0.93	1.00	0.93	1.00	1.00	1.21%	2,056